日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

京福電気鉄道(9049)の株価時系列情報

京福電気鉄道(9049)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/28 3,020 3,020 3,000 3,000 700
2021/12/27 3,020 3,020 3,000 3,000 700
2021/12/20 2,970 2,970 2,970 2,970 200
2021/12/16 2,962 2,962 2,947 2,947 1,400
2021/12/15 3,000 3,000 3,000 3,000 100
2021/12/13 3,000 3,000 3,000 3,000 200
2021/12/08 3,000 3,000 2,990 2,990 600
2021/12/06 3,005 3,005 2,992 2,992 300
2021/12/03 2,992 2,992 2,992 2,992 200
2021/12/02 3,040 3,040 3,040 3,040 300
2021/12/01 3,010 3,010 2,985 3,000 400
2021/11/30 2,998 3,050 2,981 3,050 700
2021/11/29 2,965 2,965 2,965 2,965 100
2021/11/26 2,963 2,963 2,963 2,963 300
2021/11/25 2,957 2,957 2,957 2,957 200
2021/11/17 2,995 2,995 2,995 2,995 300
2021/11/16 2,990 2,990 2,990 2,990 1,100
2021/11/15 2,965 2,965 2,965 2,965 100
2021/11/10 2,982 2,982 2,975 2,975 800
2021/11/09 2,962 2,962 2,962 2,962 100
2021/11/04 2,980 2,980 2,980 2,980 100
2021/11/02 2,988 2,988 2,980 2,980 600
2021/10/28 2,940 2,940 2,939 2,939 400
2021/10/27 2,940 2,940 2,940 2,940 200
2021/10/26 2,941 2,941 2,940 2,940 700
2021/10/25 2,939 2,990 2,939 2,990 800
2021/10/21 2,939 2,939 2,939 2,939 100
2021/10/19 2,940 2,940 2,900 2,900 1,300
2021/10/13 2,938 2,938 2,930 2,930 1,300
2021/10/08 2,940 2,940 2,940 2,940 600
2021/10/06 2,890 2,900 2,890 2,900 200
2021/10/05 2,850 2,850 2,850 2,850 100
2021/10/04 2,845 2,845 2,845 2,845 300
2021/10/01 2,840 2,840 2,840 2,840 200
2021/09/30 2,860 2,860 2,860 2,860 100
2021/09/28 2,855 2,855 2,855 2,855 100
2021/09/27 2,880 2,880 2,880 2,880 100
2021/09/21 2,840 2,840 2,840 2,840 100
2021/09/16 2,835 2,880 2,770 2,880 1,400
2021/09/14 2,840 2,840 2,840 2,840 300
2021/09/10 2,841 2,841 2,841 2,841 100
2021/09/09 2,851 2,851 2,851 2,851 100
2021/09/08 2,805 2,889 2,805 2,886 1,500
2021/09/06 2,840 2,840 2,840 2,840 300
2021/09/02 2,840 2,840 2,840 2,840 200
2021/08/31 2,800 2,800 2,800 2,800 200
2021/08/30 2,801 2,801 2,800 2,800 1,100
2021/08/26 2,850 2,850 2,800 2,800 500
2021/08/25 2,850 2,850 2,800 2,850 400
2021/08/24 2,860 2,860 2,860 2,860 300
2021/08/20 2,860 2,860 2,860 2,860 100
2021/08/19 2,900 2,900 2,900 2,900 300
2021/08/17 2,900 2,900 2,900 2,900 600
2021/08/13 2,910 2,910 2,910 2,910 300
2021/08/11 2,890 2,890 2,890 2,890 100
2021/08/10 2,890 2,890 2,890 2,890 300
2021/08/06 2,990 2,990 2,990 2,990 900
2021/08/04 2,863 2,863 2,863 2,863 100
2021/08/03 2,900 2,900 2,900 2,900 500
2021/07/30 2,900 2,900 2,900 2,900 300
2021/07/29 2,900 2,900 2,900 2,900 1,200
2021/07/20 2,910 2,910 2,910 2,910 300
2021/07/15 2,910 2,910 2,910 2,910 100
2021/07/14 2,904 2,904 2,904 2,904 700
2021/07/13 2,904 2,904 2,904 2,904 300
2021/07/08 2,900 2,900 2,900 2,900 100
2021/07/07 2,866 2,886 2,866 2,886 200
2021/07/06 2,865 2,865 2,865 2,865 100
2021/07/05 2,910 2,910 2,870 2,871 1,000
2021/07/02 2,960 2,960 2,960 2,960 400
2021/07/01 2,860 2,860 2,860 2,860 100
2021/06/29 2,810 2,810 2,810 2,810 400
2021/06/25 2,790 2,790 2,790 2,790 300
2021/06/23 2,790 2,790 2,790 2,790 300
2021/06/22 2,790 2,790 2,790 2,790 100
2021/06/21 2,760 2,760 2,750 2,750 500
2021/06/14 2,750 2,750 2,750 2,750 200
2021/06/11 2,780 2,799 2,749 2,749 800
2021/06/10 2,780 2,780 2,780 2,780 600
2021/06/09 2,750 2,780 2,750 2,780 400
2021/06/04 2,751 2,751 2,751 2,751 200
2021/06/03 2,752 2,799 2,752 2,799 300
2021/06/02 2,799 2,849 2,799 2,799 700
2021/06/01 2,750 2,750 2,750 2,750 200
2021/05/28 2,720 2,720 2,720 2,720 100
2021/05/25 2,719 2,719 2,719 2,719 100
2021/05/18 2,700 2,700 2,700 2,700 100
2021/05/17 2,675 2,726 2,650 2,650 1,900
2021/05/12 2,775 2,775 2,775 2,775 100
2021/05/11 2,751 2,751 2,751 2,751 100
2021/05/10 2,751 2,780 2,751 2,780 400
2021/05/07 2,780 2,780 2,752 2,752 600
2021/05/06 2,759 2,780 2,759 2,780 700
2021/04/30 2,807 2,807 2,759 2,759 700
2021/04/21 2,795 2,808 2,795 2,808 900
2021/04/20 2,821 2,845 2,820 2,845 500
2021/04/14 2,850 2,850 2,850 2,850 200
2021/04/13 2,850 2,850 2,850 2,850 100
2021/04/09 2,850 2,850 2,850 2,850 100
2021/04/05 2,894 2,894 2,894 2,894 100
2021/04/02 2,944 2,944 2,944 2,944 300
2021/04/01 2,920 2,920 2,920 2,920 100
2021/03/30 2,848 2,948 2,848 2,948 200
2021/03/29 2,990 2,990 2,990 2,990 100
2021/03/26 2,983 3,000 2,983 3,000 1,600
2021/03/25 2,946 2,946 2,946 2,946 100
2021/03/23 2,946 2,947 2,946 2,947 1,300
2021/03/22 3,000 3,005 2,945 2,985 2,600
2021/03/18 2,995 2,995 2,995 2,995 100
2021/03/17 2,995 2,995 2,922 2,922 1,700
2021/03/16 2,975 3,000 2,975 2,995 900
2021/03/10 2,969 2,980 2,969 2,980 700
2021/03/09 2,919 2,919 2,919 2,919 100
2021/03/04 2,969 2,969 2,969 2,969 100
2021/03/03 2,926 2,969 2,926 2,969 300
2021/03/02 2,975 2,975 2,935 2,975 500
2021/03/01 2,935 2,935 2,935 2,935 100
2021/02/25 2,951 2,951 2,951 2,951 300
2021/02/24 2,949 2,949 2,949 2,949 100
2021/02/22 2,947 2,947 2,901 2,901 400
2021/02/18 2,947 2,947 2,947 2,947 100
2021/02/17 2,947 2,947 2,947 2,947 400
2021/02/16 2,925 2,925 2,925 2,925 300
2021/02/15 2,925 2,925 2,875 2,875 900
2021/02/12 2,825 2,825 2,825 2,825 100
2021/02/10 2,824 2,824 2,824 2,824 100
2021/02/09 2,824 2,824 2,824 2,824 100
2021/02/08 2,822 2,822 2,822 2,822 100
2021/02/05 2,835 2,835 2,822 2,822 400
2021/02/03 2,811 2,835 2,811 2,835 300
2021/02/02 2,827 2,827 2,821 2,827 500
2021/02/01 2,822 2,831 2,822 2,831 200
2021/01/27 2,859 2,859 2,816 2,816 200
2021/01/25 2,856 2,862 2,856 2,862 200
2021/01/22 2,821 2,830 2,811 2,830 400
2021/01/21 2,839 2,869 2,839 2,869 1,000
2021/01/18 2,940 2,940 2,889 2,889 200
2021/01/15 2,780 2,840 2,780 2,840 300
2021/01/14 2,870 2,880 2,865 2,880 700
2021/01/12 2,880 2,880 2,880 2,880 100
2021/01/07 2,990 3,000 2,990 3,000 1,300
2021/01/06 2,935 2,935 2,935 2,935 100
2021/01/05 2,985 2,985 2,985 2,985 600
2021/01/04 2,961 2,980 2,961 2,980 900

このページの先頭へ